Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.40 | 17.44 | 17.39 | 17.44 | 29,075 | +0.05(+0.29%) |
Aug 30, 2017 | 17.43 | 17.43 | 17.39 | 17.39 | 71,963 | -0.02(-0.10%) |
Aug 29, 2017 | 17.39 | 17.45 | 17.39 | 17.41 | 23,425 | -0.06(-0.34%) |
Aug 28, 2017 | 17.53 | 17.55 | 17.46 | 17.47 | 13,152 | -0.06(-0.34%) |
Aug 25, 2017 | 17.41 | 17.54 | 17.41 | 17.53 | 89,173 | +0.20(+1.17%) |
Aug 24, 2017 | 17.38 | 17.38 | 17.32 | 17.32 | 23,076 | -0.08(-0.49%) |
Aug 23, 2017 | 17.38 | 17.43 | 17.38 | 17.41 | 19,807 | -0.08(-0.44%) |
Aug 22, 2017 | 17.47 | 17.49 | 17.44 | 17.49 | 15,452 | +0.08(+0.44%) |
Aug 21, 2017 | 17.32 | 17.43 | 17.32 | 17.41 | 19,862 | +0.03(+0.19%) |
Aug 18, 2017 | 17.35 | 17.42 | 17.30 | 17.38 | 21,414 | +0.02(+0.10%) |
Aug 17, 2017 | 17.49 | 17.51 | 17.36 | 17.36 | 46,459 | -0.17(-0.97%) |
Aug 16, 2017 | 17.49 | 17.54 | 17.46 | 17.53 | 41,235 | +0.11(+0.63%) |
Aug 15, 2017 | 17.38 | 17.43 | 17.35 | 17.42 | 24,858 | +0.00(+0.00%) |
Aug 14, 2017 | 17.46 | 17.47 | 17.41 | 17.42 | 29,991 | +0.15(+0.88%) |
Aug 11, 2017 | 17.25 | 17.32 | 17.24 | 17.27 | 19,413 | -0.07(-0.39%) |
Aug 10, 2017 | 17.41 | 17.43 | 17.31 | 17.33 | 55,339 | -0.19(-1.06%) |
Aug 09, 2017 | 17.42 | 17.54 | 16.94 | 17.52 | 192,464 | -0.04(-0.24%) |
Aug 08, 2017 | 17.66 | 17.69 | 17.55 | 17.56 | 27,117 | -0.13(-0.72%) |
Aug 07, 2017 | 17.64 | 17.70 | 17.64 | 17.69 | 82,155 | -0.03(-0.14%) |
Aug 04, 2017 | 17.75 | 17.76 | 17.64 | 17.71 | 62,426 | -0.03(-0.14%) |
Aug 03, 2017 | 17.72 | 17.76 | 17.72 | 17.74 | 29,043 | +0.06(+0.33%) |
Aug 02, 2017 | 17.65 | 17.71 | 17.63 | 17.68 | 42,492 | +0.05(+0.29%) |
Aug 01, 2017 | 17.68 | 17.68 | 17.62 | 17.63 | 18,234 | +0.03(+0.19%) |
Jul 31, 2017 | 17.54 | 17.64 | 17.53 | 17.60 | 70,940 | +0.07(+0.39%) |
Jul 28, 2017 | 17.45 | 17.55 | 17.45 | 17.53 | 81,850 | -0.09(-0.53%) |
Jul 27, 2017 | 17.66 | 17.72 | 17.55 | 17.62 | 176,575 | +0.17(+0.97%) |
Jul 26, 2017 | 17.34 | 17.47 | 17.33 | 17.45 | 42,152 | +0.28(+1.63%) |
Jul 25, 2017 | 17.25 | 17.25 | 17.16 | 17.17 | 16,415 | +0.08(+0.45%) |
Jul 24, 2017 | 17.08 | 17.10 | 17.03 | 17.10 | 37,505 | -0.10(-0.59%) |
Jul 21, 2017 | 17.11 | 17.20 | 17.11 | 17.20 | 21,203 | -0.01(-0.05%) |
Jul 20, 2017 | 17.19 | 17.24 | 17.18 | 17.21 | 24,841 | +0.16(+0.94%) |
Jul 19, 2017 | 17.00 | 17.06 | 16.95 | 17.05 | 28,099 | +0.01(+0.05%) |
Jul 18, 2017 | 17.02 | 17.05 | 17.02 | 17.04 | 57,328 | +0.00(+0.00%) |
Jul 17, 2017 | 17.04 | 17.07 | 17.04 | 17.04 | 22,751 | +0.01(+0.05%) |
Jul 14, 2017 | 16.94 | 17.04 | 16.92 | 17.03 | 60,569 | +0.18(+1.05%) |
Jul 13, 2017 | 16.81 | 16.88 | 16.79 | 16.85 | 143,786 | +0.12(+0.71%) |
Jul 12, 2017 | 16.69 | 16.77 | 16.69 | 16.73 | 320,860 | +0.11(+0.69%) |
Jul 11, 2017 | 16.45 | 16.63 | 16.45 | 16.62 | 16,326 | +0.04(+0.23%) |
Jul 10, 2017 | 16.55 | 16.61 | 16.55 | 16.58 | 44,246 | +0.05(+0.31%) |
Jul 07, 2017 | 16.45 | 16.56 | 16.44 | 16.53 | 75,168 | +0.08(+0.51%) |
Jul 06, 2017 | 16.36 | 16.50 | 16.36 | 16.44 | 58,910 | -0.03(-0.15%) |
Jul 05, 2017 | 16.48 | 16.50 | 16.44 | 16.47 | 75,637 | -0.05(-0.31%) |
Jul 03, 2017 | 16.53 | 16.57 | 16.50 | 16.52 | 242,913 | -0.06(-0.36%) |
Jun 30, 2017 | 16.61 | 16.52 | 16.58 | 68,612 | +0.08(+0.51%) | |
Jun 29, 2017 | 16.55 | 16.58 | 16.43 | 16.50 | 68,263 | -0.22(-1.32%) |
Jun 28, 2017 | 16.63 | 16.73 | 16.63 | 16.72 | 44,898 | +0.11(+0.66%) |
Jun 27, 2017 | 16.61 | 16.66 | 16.59 | 16.61 | 55,232 | +0.04(+0.26%) |
Jun 26, 2017 | 16.67 | 16.72 | 16.55 | 16.56 | 36,632 | +0.06(+0.36%) |
Jun 23, 2017 | 16.47 | 16.52 | 16.47 | 16.50 | 22,242 | +0.03(+0.21%) |
Jun 22, 2017 | 16.50 | 16.50 | 16.45 | 16.47 | 23,965 | -0.06(-0.36%) |
Jun 21, 2017 | 16.53 | 16.56 | 16.49 | 16.53 | 35,793 | -0.14(-0.81%) |
Jun 20, 2017 | 16.78 | 16.79 | 16.66 | 16.66 | 59,690 | -0.15(-0.87%) |
Jun 19, 2017 | 16.83 | 16.84 | 16.78 | 16.81 | 145,657 | +0.02(+0.10%) |
Jun 16, 2017 | 16.71 | 16.80 | 16.69 | 16.79 | 105,216 | +0.26(+1.56%) |
Jun 15, 2017 | 16.53 | 16.61 | 16.47 | 16.54 | 809,657 | -0.31(-1.83%) |
Jun 14, 2017 | 16.94 | 16.94 | 16.79 | 16.84 | 98,181 | +0.01(+0.05%) |
Jun 13, 2017 | 16.81 | 16.86 | 16.79 | 16.84 | 68,976 | +0.14(+0.85%) |
Jun 12, 2017 | 16.74 | 16.74 | 16.66 | 16.69 | 119,420 | -0.13(-0.79%) |
Jun 09, 2017 | 16.80 | 16.87 | 16.77 | 16.83 | 256,615 | -0.02(-0.10%) |
Jun 08, 2017 | 16.79 | 16.85 | 16.75 | 16.84 | 150,410 | -0.09(-0.54%) |
Jun 07, 2017 | 17.00 | 17.04 | 16.90 | 16.94 | 587,289 | -0.02(-0.10%) |
Jun 06, 2017 | 16.92 | 16.97 | 16.92 | 16.95 | 187,915 | -0.11(-0.63%) |
Jun 05, 2017 | 17.06 | 17.08 | 17.03 | 17.06 | 33,573 | -0.12(-0.73%) |
Jun 02, 2017 | 17.16 | 17.20 | 17.14 | 17.18 | 74,457 | +0.17(+0.98%) |